KissMeData/066590/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194500	201112870	2970	2970	2970	2970	9324
3	20240503	194400	201112870	2970	2970	2970	2970	0
4	20240503	194300	201112870	2970	2970	2970	2970	0
5	20240503	194200	201112870	2970	2970	2970	2970	0
6	20240503	194100	201112870	2970	2970	2970	2970	0
7	20240503	194000	201112870	2970	2970	2970	2970	0
8	20240503	193900	201112870	2970	2970	2970	2970	0
9	20240503	193800	201112870	2970	2970	2970	2970	0
10	20240503	193700	201112870	2970	2970	2970	2970	0
11	20240503	193600	201112870	2970	2970	2970	2970	0
12	20240503	193500	201112870	2970	2970	2970	2970	0
13	20240503	193400	201112870	2970	2970	2970	2970	0
14	20240503	193300	201112870	2970	2970	2970	2970	0
15	20240503	193200	201112870	2970	2970	2970	2970	0
16	20240503	193100	201112870	2970	2970	2970	2970	0
17	20240503	193000	201112870	2970	2970	2970	2970	0
18	20240503	192900	201112870	2970	2970	2970	2970	0
19	20240503	192800	201112870	2970	2970	2970	2970	0
20	20240503	192700	201112870	2970	2970	2970	2970	0
21	20240503	192600	201112870	2970	2970	2970	2970	0
22	20240503	192500	201112870	2970	2970	2970	2970	0
23	20240503	192400	201112870	2970	2970	2970	2970	0
24	20240503	192300	201112870	2970	2970	2970	2970	0
25	20240503	192200	201112870	2970	2970	2970	2970	0
26	20240503	192100	201112870	2970	2970	2970	2970	0
27	20240503	192000	201112870	2970	2970	2970	2970	0
28	20240503	191900	201112870	2970	2970	2970	2970	0
29	20240503	191800	201112870	2970	2970	2970	2970	0
30	20240503	191700	201112870	2970	2970	2970	2970	0
31	20240503	191600	201112870	2970	2970	2970	2970	0
32	20240503	191500	201112870	2970	2970	2970	2970	9324
33	20240503	191400	201112870	2970	2970	2970	2970	0
34	20240503	191300	201112870	2970	2970	2970	2970	0
35	20240503	191200	201112870	2970	2970	2970	2970	0
36	20240503	191100	201112870	2970	2970	2970	2970	0
37	20240503	191000	201112870	2970	2970	2970	2970	0
38	20240503	190900	201112870	2970	2970	2970	2970	0
39	20240503	190800	201112870	2970	2970	2970	2970	0
40	20240503	190700	201112870	2970	2970	2970	2970	0
41	20240503	190600	201112870	2970	2970	2970	2970	0
42	20240503	190500	201112870	2970	2970	2970	2970	0
43	20240503	190400	201112870	2970	2970	2970	2970	0
44	20240503	190300	201112870	2970	2970	2970	2970	0
45	20240503	190200	201112870	2970	2970	2970	2970	0
46	20240503	190100	201112870	2970	2970	2970	2970	0
47	20240503	190000	201112870	2970	2970	2970	2970	0
48	20240503	185900	201112870	2970	2970	2970	2970	0
49	20240503	185800	201112870	2970	2970	2970	2970	0
50	20240503	185700	201112870	2970	2970	2970	2970	0
51	20240503	185600	201112870	2970	2970	2970	2970	0
52	20240503	185500	201112870	2970	2970	2970	2970	0
53	20240503	185400	201112870	2970	2970	2970	2970	0
54	20240503	185300	201112870	2970	2970	2970	2970	0
55	20240503	185200	201112870	2970	2970	2970	2970	0
56	20240503	185100	201112870	2970	2970	2970	2970	0
57	20240503	185000	201112870	2970	2970	2970	2970	0
58	20240503	184900	201112870	2970	2970	2970	2970	0
59	20240503	184800	201112870	2970	2970	2970	2970	0
60	20240503	184700	201112870	2970	2970	2970	2970	0
61	20240503	184600	201112870	2970	2970	2970	2970	0
62	20240503	184500	201112870	2970	2970	2970	2970	9324
63	20240503	184400	201112870	2970	2970	2970	2970	0
64	20240503	184300	201112870	2970	2970	2970	2970	0
65	20240503	184200	201112870	2970	2970	2970	2970	0
66	20240503	184100	201112870	2970	2970	2970	2970	0
67	20240503	184000	201112870	2970	2970	2970	2970	0
68	20240503	183900	201112870	2970	2970	2970	2970	0
69	20240503	183800	201112870	2970	2970	2970	2970	0
70	20240503	183700	201112870	2970	2970	2970	2970	0
71	20240503	183600	201112870	2970	2970	2970	2970	0
72	20240503	183500	201112870	2970	2970	2970	2970	0
73	20240503	183400	201112870	2970	2970	2970	2970	0
74	20240503	183300	201112870	2970	2970	2970	2970	0
75	20240503	183200	201112870	2970	2970	2970	2970	0
76	20240503	183100	201112870	2970	2970	2970	2970	0
77	20240503	183000	201112870	2970	2970	2970	2970	0
78	20240503	182900	201112870	2970	2970	2970	2970	0
79	20240503	182800	201112870	2970	2970	2970	2970	0
80	20240503	182700	201112870	2970	2970	2970	2970	0
81	20240503	182600	201112870	2970	2970	2970	2970	0
82	20240503	182500	201112870	2970	2970	2970	2970	0
83	20240503	182400	201112870	2970	2970	2970	2970	0
84	20240503	182300	201112870	2970	2970	2970	2970	0
85	20240503	182200	201112870	2970	2970	2970	2970	0
86	20240503	182100	201112870	2970	2970	2970	2970	0
87	20240503	182000	201112870	2970	2970	2970	2970	0
88	20240503	181900	201112870	2970	2970	2970	2970	0
89	20240503	181800	201112870	2970	2970	2970	2970	0
90	20240503	181700	201112870	2970	2970	2970	2970	0
91	20240503	181600	201112870	2970	2970	2970	2970	0
92	20240503	181500	201112870	2970	2970	2970	2970	9324
93	20240503	181400	201112870	2970	2970	2970	2970	0
94	20240503	181300	201112870	2970	2970	2970	2970	0
95	20240503	181200	201112870	2970	2970	2970	2970	0
96	20240503	181100	201112870	2970	2970	2970	2970	0
97	20240503	181000	201112870	2970	2970	2970	2970	0
98	20240503	180900	201112870	2970	2970	2970	2970	0
99	20240503	180800	201112870	2970	2970	2970	2970	0
100	20240503	180700	201112870	2970	2970	2970	2970	0
101	20240503	180600	201112870	2970	2970	2970	2970	0
102	20240503	180500	201112870	2970	2970	2970	2970	0
103	20240503	180400	201112870	2970	2970	2970	2970	0
104	20240503	180300	201112870	2970	2970	2970	2970	0
105	20240503	180200	201112870	2970	2970	2970	2970	0
106	20240503	180100	201112870	2970	2970	2970	2970	0
107	20240503	180000	201112870	2970	2970	2970	2970	0
108	20240503	175900	201112870	2970	2970	2970	2970	0
109	20240503	175800	201112870	2970	2970	2970	2970	0
110	20240503	175700	201112870	2970	2970	2970	2970	0
111	20240503	175600	201112870	2970	2970	2970	2970	0
112	20240503	175500	201112870	2970	2970	2970	2970	0
113	20240503	175400	201112870	2970	2970	2970	2970	0
114	20240503	175300	201112870	2970	2970	2970	2970	0
115	20240503	175200	201112870	2970	2970	2970	2970	0
116	20240503	175100	201112870	2970	2970	2970	2970	0
117	20240503	175000	201112870	2970	2970	2970	2970	0
118	20240503	174900	201112870	2970	2970	2970	2970	0
119	20240503	174800	201112870	2970	2970	2970	2970	0
120	20240503	174700	201112870	2970	2970	2970	2970	0
121	20240503	174600	201112870	2970	2970	2970	2970	0
122	20240503	174500	201112870	2970	2970	2970	2970	9324
123	20240503	174400	201112870	2970	2970	2970	2970	0
124	20240503	174300	201112870	2970	2970	2970	2970	0
125	20240503	174200	201112870	2970	2970	2970	2970	0
126	20240503	174100	201112870	2970	2970	2970	2970	0
127	20240503	174000	201112870	2970	2970	2970	2970	0
128	20240503	173900	201112870	2970	2970	2970	2970	0
129	20240503	173800	201112870	2970	2970	2970	2970	0
130	20240503	173700	201112870	2970	2970	2970	2970	0
131	20240503	173600	201112870	2970	2970	2970	2970	0
132	20240503	173500	201112870	2970	2970	2970	2970	0
133	20240503	173400	201112870	2970	2970	2970	2970	0
134	20240503	173300	201112870	2970	2970	2970	2970	0
135	20240503	173200	201112870	2970	2970	2970	2970	0
136	20240503	173100	201112870	2970	2970	2970	2970	0
137	20240503	173000	201112870	2970	2970	2970	2970	0
138	20240503	172900	201112870	2970	2970	2970	2970	0
139	20240503	172800	201112870	2970	2970	2970	2970	0
140	20240503	172700	201112870	2970	2970	2970	2970	0
141	20240503	172600	201112870	2970	2970	2970	2970	0
142	20240503	172500	201112870	2970	2970	2970	2970	0
143	20240503	172400	201112870	2970	2970	2970	2970	0
144	20240503	172300	201112870	2970	2970	2970	2970	0
145	20240503	172200	201112870	2970	2970	2970	2970	0
146	20240503	172100	201112870	2970	2970	2970	2970	0
147	20240503	172000	201112870	2970	2970	2970	2970	0
148	20240503	171900	201112870	2970	2970	2970	2970	0
149	20240503	171800	201112870	2970	2970	2970	2970	0
150	20240503	171700	201112870	2970	2970	2970	2970	0
151	20240503	171600	201112870	2970	2970	2970	2970	0
152	20240503	171500	201112870	2970	2970	2970	2970	9324
153	20240503	171400	201112870	2970	2970	2970	2970	0
154	20240503	171300	201112870	2970	2970	2970	2970	0
155	20240503	171200	201112870	2970	2970	2970	2970	0
156	20240503	171100	201112870	2970	2970	2970	2970	0
157	20240503	171000	201112870	2970	2970	2970	2970	0
158	20240503	170900	201112870	2970	2970	2970	2970	0
159	20240503	170800	201112870	2970	2970	2970	2970	0
160	20240503	170700	201112870	2970	2970	2970	2970	0
161	20240503	170600	201112870	2970	2970	2970	2970	0
162	20240503	170500	201112870	2970	2970	2970	2970	0
163	20240503	170400	201112870	2970	2970	2970	2970	0
164	20240503	170300	201112870	2970	2970	2970	2970	0
165	20240503	170200	201112870	2970	2970	2970	2970	0
166	20240503	170100	201112870	2970	2970	2970	2970	0
167	20240503	170000	201112870	2970	2970	2970	2970	0
168	20240503	165900	201112870	2970	2970	2970	2970	0
169	20240503	165800	201112870	2970	2970	2970	2970	0
170	20240503	165700	201112870	2970	2970	2970	2970	0
171	20240503	165600	201112870	2970	2970	2970	2970	0
172	20240503	165500	201112870	2970	2970	2970	2970	0
173	20240503	165400	201112870	2970	2970	2970	2970	0
174	20240503	165300	201112870	2970	2970	2970	2970	0
175	20240503	165200	201112870	2970	2970	2970	2970	0
176	20240503	165100	201112870	2970	2970	2970	2970	0
177	20240503	165000	201112870	2970	2970	2970	2970	0
178	20240503	164900	201112870	2970	2970	2970	2970	0
179	20240503	164800	201112870	2970	2970	2970	2970	0
180	20240503	164700	201112870	2970	2970	2970	2970	0
181	20240503	164600	201112870	2970	2970	2970	2970	0
182	20240503	164500	201112870	2970	2970	2970	2970	9324
183	20240503	164400	201112870	2970	2970	2970	2970	0
184	20240503	164300	201112870	2970	2970	2970	2970	0
185	20240503	164200	201112870	2970	2970	2970	2970	0
186	20240503	164100	201112870	2970	2970	2970	2970	0
187	20240503	164000	201112870	2970	2970	2970	2970	0
188	20240503	163900	201112870	2970	2970	2970	2970	0
189	20240503	163800	201112870	2970	2970	2970	2970	0
190	20240503	163700	201112870	2970	2970	2970	2970	0
191	20240503	163600	201112870	2970	2970	2970	2970	0
192	20240503	163500	201112870	2970	2970	2970	2970	0
193	20240503	163400	201112870	2970	2970	2970	2970	0
194	20240503	163300	201112870	2970	2970	2970	2970	0
195	20240503	163200	201112870	2970	2970	2970	2970	0
196	20240503	163100	201112870	2970	2970	2970	2970	0
197	20240503	163000	201112870	2970	2970	2970	2970	0
198	20240503	162900	201112870	2970	2970	2970	2970	0
199	20240503	162800	201112870	2970	2970	2970	2970	0
200	20240503	162700	201112870	2970	2970	2970	2970	0
201	20240503	162600	201112870	2970	2970	2970	2970	0
202	20240503	162500	201112870	2970	2970	2970	2970	0
203	20240503	162400	201112870	2970	2970	2970	2970	0
204	20240503	162300	201112870	2970	2970	2970	2970	0
205	20240503	162200	201112870	2970	2970	2970	2970	0
206	20240503	162100	201112870	2970	2970	2970	2970	0
207	20240503	162000	201112870	2970	2970	2970	2970	0
208	20240503	161900	201112870	2970	2970	2970	2970	0
209	20240503	161800	201112870	2970	2970	2970	2970	0
210	20240503	161700	201112870	2970	2970	2970	2970	0
211	20240503	161600	201112870	2970	2970	2970	2970	0
212	20240503	161500	201112870	2970	2970	2970	2970	9324
213	20240503	161400	201112870	2970	2970	2970	2970	0
214	20240503	161300	201112870	2970	2970	2970	2970	0
215	20240503	161200	201112870	2970	2970	2970	2970	0
216	20240503	161100	201112870	2970	2970	2970	2970	0
217	20240503	161000	201112870	2970	2970	2970	2970	0
218	20240503	160900	201112870	2970	2970	2970	2970	0
219	20240503	160800	201112870	2970	2970	2970	2970	0
220	20240503	160700	201112870	2970	2970	2970	2970	0
221	20240503	160600	201112870	2970	2970	2970	2970	0
222	20240503	160500	201112870	2970	2970	2970	2970	0
223	20240503	160400	201112870	2970	2970	2970	2970	0
224	20240503	160300	201112870	2970	2970	2970	2970	0
225	20240503	160200	201112870	2970	2970	2970	2970	0
226	20240503	160100	201112870	2970	2970	2970	2970	0
227	20240503	160000	201112870	2970	2970	2970	2970	0
228	20240503	155900	201112870	2970	2970	2970	2970	0
229	20240503	155800	201112870	2970	2970	2970	2970	0
230	20240503	155700	201112870	2970	2970	2970	2970	0
231	20240503	155600	201112870	2970	2970	2970	2970	0
232	20240503	155500	201112870	2970	2970	2970	2970	0
233	20240503	155400	201112870	2970	2970	2970	2970	0
234	20240503	155300	201112870	2970	2970	2970	2970	0
235	20240503	155200	201112870	2970	2970	2970	2970	0
236	20240503	155100	201112870	2970	2970	2970	2970	0
237	20240503	155000	201112870	2970	2970	2970	2970	0
238	20240503	154900	201112870	2970	2970	2970	2970	0
239	20240503	154800	201112870	2970	2970	2970	2970	0
240	20240503	154700	201112870	2970	2970	2970	2970	0
241	20240503	154600	201112870	2970	2970	2970	2970	0
242	20240503	154500	201112870	2970	2970	2970	2970	9324
243	20240503	154400	201112870	2970	2970	2970	2970	0
244	20240503	154300	201112870	2970	2970	2970	2970	0
245	20240503	154200	201112870	2970	2970	2970	2970	0
246	20240503	154100	201112870	2970	2970	2970	2970	0
247	20240503	154000	201112870	2970	2970	2970	2970	0
248	20240503	153900	201112870	2970	2970	2970	2970	0
249	20240503	153800	201112870	2970	2970	2970	2970	0
250	20240503	153700	201112870	2970	2970	2970	2970	0
251	20240503	153600	201112870	2970	2970	2970	2970	0
252	20240503	153500	201112870	2970	2970	2970	2970	0
253	20240503	153400	201112870	2970	2970	2970	2970	0
254	20240503	153300	201112870	2970	2970	2970	2970	0
255	20240503	153200	201112870	2970	2970	2970	2970	0
256	20240503	153100	201112870	2970	2970	2970	2970	0
257	20240503	153000	201112870	2970	2970	2970	2970	9324
258	20240503	152900	173420590	2945	2945	2945	2945	0
259	20240503	152800	173420590	2945	2945	2945	2945	0
260	20240503	152700	173420590	2945	2945	2945	2945	0
261	20240503	152600	173420590	2945	2945	2945	2945	0
262	20240503	152500	173420590	2945	2945	2945	2945	0
263	20240503	152400	173420590	2945	2945	2945	2945	0
264	20240503	152300	173420590	2945	2945	2945	2945	0
265	20240503	152200	173420590	2945	2945	2945	2945	0
266	20240503	152100	173420590	2945	2945	2945	2945	0
267	20240503	152000	173420590	2945	2945	2945	2945	0
268	20240503	151900	173420590	2945	2945	2945	2945	0
269	20240503	151800	173420590	2945	2945	2945	2945	0
270	20240503	151700	173420590	2945	2945	2945	2945	0
271	20240503	151600	173420590	2945	2945	2945	2945	0
272	20240503	151500	173420590	2945	2945	2945	2945	0
273	20240503	151400	173420590	2945	2945	2945	2945	0
274	20240503	151300	173420590	2945	2945	2945	2945	0
275	20240503	151200	173420590	2945	2945	2945	2945	1000
276	20240503	151100	170475590	2955	2955	2955	2955	0
277	20240503	151000	170475590	2955	2955	2955	2955	0
278	20240503	150900	170475590	2955	2955	2955	2955	0
279	20240503	150800	170475590	2955	2955	2955	2955	0
280	20240503	150700	170475590	2955	2955	2955	2955	0
281	20240503	150600	170475590	2955	2955	2955	2955	0
282	20240503	150500	170475590	2955	2945	2955	2945	501
283	20240503	150400	169000135	2955	2955	2955	2955	0
284	20240503	150300	169000135	2955	2955	2955	2955	0
285	20240503	150200	169000135	2955	2955	2955	2955	0
286	20240503	150100	169000135	2955	2955	2955	2955	0
287	20240503	150000	169000135	2955	2955	2955	2955	0
288	20240503	145900	169000135	2955	2955	2955	2955	400
289	20240503	145800	167818135	2955	2955	2955	2955	0
290	20240503	145700	167818135	2955	2955	2955	2955	0
291	20240503	145600	167818135	2955	2955	2955	2955	0
292	20240503	145500	167818135	2955	2955	2955	2955	0
293	20240503	145400	167818135	2955	2955	2955	2955	1
294	20240503	145300	167815180	2950	2950	2950	2950	0
295	20240503	145200	167815180	2950	2950	2950	2950	0
296	20240503	145100	167815180	2950	2950	2950	2950	0
297	20240503	145000	167815180	2950	2950	2950	2950	0
298	20240503	144900	167815180	2950	2950	2950	2950	0
299	20240503	144800	167815180	2950	2950	2950	2950	2
300	20240503	144700	167809280	2960	2960	2960	2960	0
301	20240503	144600	167809280	2960	2960	2960	2960	0
302	20240503	144500	167809280	2960	2960	2960	2960	0
303	20240503	144400	167809280	2960	2960	2960	2960	0
304	20240503	144300	167809280	2960	2955	2960	2955	2
305	20240503	144200	167803365	2960	2960	2960	2960	0
306	20240503	144100	167803365	2960	2960	2960	2960	1
307	20240503	144000	167800405	2960	2960	2960	2960	0
308	20240503	143900	167800405	2960	2960	2960	2960	0
309	20240503	143800	167800405	2960	2960	2960	2960	1
310	20240503	143700	167797445	2945	2945	2945	2945	0
311	20240503	143600	167797445	2945	2945	2945	2945	0
312	20240503	143500	167797445	2945	2945	2945	2945	0
313	20240503	143400	167797445	2945	2945	2945	2945	0
314	20240503	143300	167797445	2945	2945	2945	2945	0
315	20240503	143200	167797445	2945	2945	2945	2945	0
316	20240503	143100	167797445	2945	2945	2945	2945	0
317	20240503	143000	167797445	2945	2945	2945	2945	0
318	20240503	142900	167797445	2945	2945	2945	2945	0
319	20240503	142800	167797445	2945	2945	2945	2945	376
320	20240503	142700	166690125	2945	2945	2945	2945	0
321	20240503	142600	166690125	2945	2945	2945	2945	0
322	20240503	142500	166690125	2945	2950	2950	2945	305
323	20240503	142400	165791875	2945	2950	2950	2945	1175
324	20240503	142300	162327505	2950	2950	2950	2950	0
325	20240503	142200	162327505	2950	2950	2950	2950	0
326	20240503	142100	162327505	2950	2950	2950	2950	0
327	20240503	142000	162327505	2950	2950	2950	2950	0
328	20240503	141900	162327505	2950	2950	2950	2950	100
329	20240503	141800	162032505	2960	2960	2960	2960	0
330	20240503	141700	162032505	2960	2960	2960	2960	0
331	20240503	141600	162032505	2960	2960	2960	2960	0
332	20240503	141500	162032505	2960	2960	2960	2960	0
333	20240503	141400	162032505	2960	2960	2960	2960	0
334	20240503	141300	162032505	2960	2960	2960	2960	0
335	20240503	141200	162032505	2960	2960	2960	2960	0
336	20240503	141100	162032505	2960	2960	2960	2960	0
337	20240503	141000	162032505	2960	2960	2960	2960	0
338	20240503	140900	162032505	2960	2960	2960	2960	0
339	20240503	140800	162032505	2960	2960	2960	2960	0
340	20240503	140700	162032505	2960	2960	2960	2960	0
341	20240503	140600	162032505	2960	2960	2960	2960	0
342	20240503	140500	162032505	2960	2960	2960	2960	0
343	20240503	140400	162032505	2960	2960	2960	2960	0
344	20240503	140300	162032505	2960	2960	2960	2960	0
345	20240503	140200	162032505	2960	2960	2960	2960	0
346	20240503	140100	162032505	2960	2960	2960	2960	1
347	20240503	140000	162029545	2945	2945	2945	2945	0
348	20240503	135900	162029545	2945	2945	2945	2945	0
349	20240503	135800	162029545	2945	2945	2945	2945	0
350	20240503	135700	162029545	2945	2945	2945	2945	1494
351	20240503	135600	157629715	2950	2950	2950	2950	6
352	20240503	135500	157612015	2960	2960	2960	2960	0
353	20240503	135400	157612015	2960	2960	2960	2960	5
354	20240503	135300	157597215	2960	2960	2960	2960	0
355	20240503	135200	157597215	2960	2960	2960	2960	0
356	20240503	135100	157597215	2960	2960	2960	2960	0
357	20240503	135000	157597215	2960	2960	2960	2960	0
358	20240503	134900	157597215	2960	2960	2960	2960	0
359	20240503	134800	157597215	2960	2960	2960	2960	0
360	20240503	134700	157597215	2960	2960	2960	2960	0
361	20240503	134600	157597215	2960	2960	2960	2960	0
362	20240503	134500	157597215	2960	2960	2960	2960	1
363	20240503	134400	157594255	2945	2945	2945	2945	2000
364	20240503	134300	151704255	2950	2950	2950	2950	700
365	20240503	134200	149639255	2950	2950	2950	2950	0
366	20240503	134100	149639255	2950	2950	2950	2950	150
367	20240503	134000	149196755	2950	2950	2950	2950	1515
368	20240503	133900	144727505	2950	2950	2950	2950	2036
369	20240503	133800	138721305	2955	2955	2955	2955	10
370	20240503	133700	138691755	2955	2955	2955	2955	1408
371	20240503	133600	134531115	2960	2960	2960	2960	3
372	20240503	133500	134522235	2960	2960	2960	2960	0
373	20240503	133400	134522235	2960	2960	2960	2960	0
374	20240503	133300	134522235	2960	2960	2960	2960	0
375	20240503	133200	134522235	2960	2960	2960	2960	1
376	20240503	133100	134519275	2960	2960	2960	2960	0
377	20240503	133000	134519275	2960	2960	2960	2960	0
378	20240503	132900	134519275	2960	2960	2960	2960	1
379	20240503	132800	134516315	2960	2960	2960	2960	215
380	20240503	132700	133879915	2965	2965	2965	2965	0
381	20240503	132600	133879915	2965	2965	2965	2965	0
382	20240503	132500	133879915	2965	2965	2965	2965	3
383	20240503	132400	133871020	2965	2965	2965	2965	0
384	20240503	132300	133871020	2965	2965	2965	2965	0
385	20240503	132200	133871020	2965	2965	2965	2965	4
386	20240503	132100	133859160	2955	2955	2955	2955	0
387	20240503	132000	133859160	2955	2955	2955	2955	0
388	20240503	131900	133859160	2955	2955	2955	2955	0
389	20240503	131800	133859160	2955	2955	2955	2955	0
390	20240503	131700	133859160	2955	2955	2955	2955	0
391	20240503	131600	133859160	2955	2955	2955	2955	0
392	20240503	131500	133859160	2955	2955	2955	2955	0
393	20240503	131400	133859160	2955	2955	2955	2955	0
394	20240503	131300	133859160	2955	2955	2955	2955	0
395	20240503	131200	133859160	2955	2955	2955	2955	0
396	20240503	131100	133859160	2955	2955	2955	2955	0
397	20240503	131000	133859160	2955	2955	2955	2955	0
398	20240503	130900	133859160	2955	2955	2955	2955	0
399	20240503	130800	133859160	2955	2955	2955	2955	1
400	20240503	130700	133856205	2955	2955	2955	2955	0
401	20240503	130600	133856205	2955	2955	2955	2955	0
402	20240503	130500	133856205	2955	2955	2955	2955	0
403	20240503	130400	133856205	2955	2955	2955	2955	0
404	20240503	130300	133856205	2955	2955	2955	2955	0
405	20240503	130200	133856205	2955	2955	2955	2955	0
406	20240503	130100	133856205	2955	2955	2955	2955	164
407	20240503	130000	133371585	2955	2955	2955	2955	2345
408	20240503	125900	126442110	2955	2955	2955	2955	401
409	20240503	125800	125257155	2960	2955	2960	2955	800
410	20240503	125700	122891655	2960	2960	2960	2960	202
411	20240503	125600	122293735	2960	2960	2960	2960	3
412	20240503	125500	122284855	2960	2965	2965	2960	658
413	20240503	125400	120334380	2965	2965	2965	2965	235
414	20240503	125300	119637605	2965	2965	2965	2965	0
415	20240503	125200	119637605	2965	2965	2965	2965	0
416	20240503	125100	119637605	2965	2965	2965	2965	0
417	20240503	125000	119637605	2965	2965	2965	2965	0
418	20240503	124900	119637605	2965	2965	2965	2965	200
419	20240503	124800	119044605	2965	2965	2965	2965	6
420	20240503	124700	119026815	2965	2965	2965	2965	2477
421	20240503	124600	111682510	2970	2970	2970	2970	0
422	20240503	124500	111682510	2970	2970	2970	2970	0
423	20240503	124400	111682510	2970	2970	2970	2970	0
424	20240503	124300	111682510	2970	2970	2970	2970	0
425	20240503	124200	111682510	2970	2970	2970	2970	0
426	20240503	124100	111682510	2970	2970	2970	2970	0
427	20240503	124000	111682510	2970	2970	2970	2970	10
428	20240503	123900	111652810	2970	2970	2970	2970	481
429	20240503	123800	110224240	2965	2965	2965	2965	200
430	20240503	123700	109631240	2970	2970	2970	2970	400
431	20240503	123600	108443240	2965	2965	2965	2965	0
432	20240503	123500	108443240	2965	2965	2965	2965	0
433	20240503	123400	108443240	2965	2965	2965	2965	0
434	20240503	123300	108443240	2965	2965	2965	2965	0
435	20240503	123200	108443240	2965	2970	2970	2965	611
436	20240503	123100	106629070	2975	2975	2975	2975	0
437	20240503	123000	106629070	2975	2975	2975	2975	1
438	20240503	122900	106626095	2970	2970	2970	2970	0
439	20240503	122800	106626095	2970	2970	2970	2970	88
440	20240503	122700	106364735	2965	2965	2965	2965	0
441	20240503	122600	106364735	2965	2965	2965	2965	0
442	20240503	122500	106364735	2965	2965	2965	2965	0
443	20240503	122400	106364735	2965	2965	2965	2965	312
444	20240503	122300	105439655	2970	2970	2970	2970	0
445	20240503	122200	105439655	2970	2970	2970	2970	0
446	20240503	122100	105439655	2970	2970	2970	2970	0
447	20240503	122000	105439655	2970	2970	2970	2970	0
448	20240503	121900	105439655	2970	2970	2970	2970	0
449	20240503	121800	105439655	2970	2970	2970	2970	230
450	20240503	121700	104756555	2970	2970	2970	2970	2
451	20240503	121600	104750615	2965	2965	2965	2965	0
452	20240503	121500	104750615	2965	2965	2965	2965	0
453	20240503	121400	104750615	2965	2965	2965	2965	107
454	20240503	121300	104433360	2965	2965	2965	2965	0
455	20240503	121200	104433360	2965	2965	2965	2965	0
456	20240503	121100	104433360	2965	2965	2965	2965	0
457	20240503	121000	104433360	2965	2965	2965	2965	0
458	20240503	120900	104433360	2965	2965	2965	2965	0
459	20240503	120800	104433360	2965	2965	2965	2965	0
460	20240503	120700	104433360	2965	2965	2965	2965	0
461	20240503	120600	104433360	2965	2965	2965	2965	0
462	20240503	120500	104433360	2965	2965	2965	2965	0
463	20240503	120400	104433360	2965	2965	2965	2965	0
464	20240503	120300	104433360	2965	2965	2965	2965	100
465	20240503	120200	104136860	2965	2965	2965	2965	0
466	20240503	120100	104136860	2965	2965	2965	2965	20
467	20240503	120000	104077560	2965	2965	2965	2965	20
468	20240503	115900	104018260	2965	2965	2965	2965	0
469	20240503	115800	104018260	2965	2965	2965	2965	23
470	20240503	115700	103950065	2970	2970	2970	2970	10
471	20240503	115600	103920365	2965	2965	2965	2965	40
472	20240503	115500	103801765	2965	2965	2965	2965	0
473	20240503	115400	103801765	2965	2965	2965	2965	0
474	20240503	115300	103801765	2965	2965	2965	2965	0
475	20240503	115200	103801765	2965	2965	2965	2965	0
476	20240503	115100	103801765	2965	2965	2965	2965	0
477	20240503	115000	103801765	2965	2965	2965	2965	0
478	20240503	114900	103801765	2965	2965	2965	2965	0
479	20240503	114800	103801765	2965	2965	2965	2965	4
480	20240503	114700	103789905	2965	2965	2965	2965	0
481	20240503	114600	103789905	2965	2965	2965	2965	0
482	20240503	114500	103789905	2965	2965	2965	2965	350
483	20240503	114400	102752155	2965	2965	2965	2965	2000
484	20240503	114300	96822155	2965	2965	2965	2965	0
485	20240503	114200	96822155	2965	2965	2965	2965	543
486	20240503	114100	95212160	2965	2965	2965	2965	0
487	20240503	114000	95212160	2965	2965	2965	2965	0
488	20240503	113900	95212160	2965	2965	2965	2965	0
489	20240503	113800	95212160	2965	2965	2965	2965	0
490	20240503	113700	95212160	2965	2965	2965	2965	0
491	20240503	113600	95212160	2965	2965	2965	2965	0
492	20240503	113500	95212160	2965	2965	2965	2965	0
493	20240503	113400	95212160	2965	2965	2965	2965	0
494	20240503	113300	95212160	2965	2965	2965	2965	0
495	20240503	113200	95212160	2965	2965	2965	2965	0
496	20240503	113100	95212160	2965	2965	2965	2965	0
497	20240503	113000	95212160	2965	2965	2965	2965	35
498	20240503	112900	95108385	2965	2965	2965	2965	0
499	20240503	112800	95108385	2965	2965	2965	2965	0
500	20240503	112700	95108385	2965	2965	2965	2965	0
501	20240503	112600	95108385	2965	2965	2965	2965	0
502	20240503	112500	95108385	2965	2950	2965	2950	3
503	20240503	112400	95099505	2945	2955	2955	2945	689
504	20240503	112300	93068890	2965	2965	2965	2965	0
505	20240503	112200	93068890	2965	2965	2965	2965	0
506	20240503	112100	93068890	2965	2965	2965	2965	0
507	20240503	112000	93068890	2965	2965	2965	2965	0
508	20240503	111900	93068890	2965	2965	2965	2965	0
509	20240503	111800	93068890	2965	2965	2965	2965	3589
510	20240503	111700	82427505	2965	2965	2965	2965	0
511	20240503	111600	82427505	2965	2965	2965	2965	0
512	20240503	111500	82427505	2965	2965	2965	2965	0
513	20240503	111400	82427505	2965	2965	2965	2965	0
514	20240503	111300	82427505	2965	2965	2965	2965	0
515	20240503	111200	82427505	2965	2965	2965	2965	14
516	20240503	111100	82385995	2950	2950	2950	2950	4
517	20240503	111000	82374195	2950	2950	2950	2950	0
518	20240503	110900	82374195	2950	2945	2950	2945	524
519	20240503	110800	80828400	2950	2950	2950	2950	0
520	20240503	110700	80828400	2950	2950	2950	2950	0
521	20240503	110600	80828400	2950	2950	2950	2950	0
522	20240503	110500	80828400	2950	2950	2950	2950	213
523	20240503	110400	80200050	2950	2950	2950	2950	5
524	20240503	110300	80185300	2950	2950	2950	2950	465
525	20240503	110200	78813550	2950	2950	2950	2950	0
526	20240503	110100	78813550	2950	2950	2950	2950	7000
527	20240503	110000	58163550	2960	2960	2960	2960	0
528	20240503	105900	58163550	2960	2960	2960	2960	0
529	20240503	105800	58163550	2960	2960	2960	2960	1000
530	20240503	105700	55203550	2960	2960	2960	2960	0
531	20240503	105600	55203550	2960	2960	2960	2960	100
532	20240503	105500	54907550	2955	2955	2955	2955	0
533	20240503	105400	54907550	2955	2955	2955	2955	200
534	20240503	105300	54316550	2955	2955	2955	2955	0
535	20240503	105200	54316550	2955	2955	2955	2955	0
536	20240503	105100	54316550	2955	2955	2955	2950	351
537	20240503	105000	53280950	2955	2950	2955	2950	469
538	20240503	104900	51897150	2960	2960	2960	2960	0
539	20240503	104800	51897150	2960	2960	2960	2960	0
540	20240503	104700	51897150	2960	2960	2960	2960	0
541	20240503	104600	51897150	2960	2960	2960	2960	0
542	20240503	104500	51897150	2960	2960	2960	2960	0
543	20240503	104400	51897150	2960	2955	2960	2955	3
544	20240503	104300	51888280	2955	2955	2955	2955	0
545	20240503	104200	51888280	2955	2955	2955	2955	0
546	20240503	104100	51888280	2955	2955	2955	2955	0
547	20240503	104000	51888280	2955	2955	2955	2955	1155
548	20240503	103900	48475255	2960	2960	2960	2960	0
549	20240503	103800	48475255	2960	2960	2960	2960	0
550	20240503	103700	48475255	2960	2960	2960	2960	0
551	20240503	103600	48475255	2960	2960	2960	2960	0
552	20240503	103500	48475255	2960	2960	2960	2960	0
553	20240503	103400	48475255	2960	2960	2960	2960	85
554	20240503	103300	48223655	2960	2960	2960	2960	0
555	20240503	103200	48223655	2960	2960	2960	2960	0
556	20240503	103100	48223655	2960	2960	2960	2960	0
557	20240503	103000	48223655	2960	2960	2960	2960	0
558	20240503	102900	48223655	2960	2960	2960	2960	0
559	20240503	102800	48223655	2960	2960	2960	2960	0
560	20240503	102700	48223655	2960	2960	2960	2960	0
561	20240503	102600	48223655	2960	2960	2960	2960	0
562	20240503	102500	48223655	2960	2960	2960	2960	0
563	20240503	102400	48223655	2960	2960	2960	2960	407
564	20240503	102300	47018935	2960	2960	2960	2960	0
565	20240503	102200	47018935	2960	2960	2960	2960	0
566	20240503	102100	47018935	2960	2960	2960	2960	0
567	20240503	102000	47018935	2960	2960	2960	2960	0
568	20240503	101900	47018935	2960	2960	2960	2960	120
569	20240503	101800	46663735	2965	2965	2965	2965	0
570	20240503	101700	46663735	2965	2965	2965	2965	0
571	20240503	101600	46663735	2965	2965	2965	2965	1680
572	20240503	101500	41682535	2965	2965	2965	2965	0
573	20240503	101400	41682535	2965	2965	2965	2965	0
574	20240503	101300	41682535	2965	2965	2965	2965	0
575	20240503	101200	41682535	2965	2965	2965	2965	9
576	20240503	101100	41655850	2965	2965	2965	2965	0
577	20240503	101000	41655850	2965	2965	2965	2965	172
578	20240503	100900	41145870	2970	2970	2970	2970	0
579	20240503	100800	41145870	2970	2970	2970	2970	1
580	20240503	100700	41142900	2970	2970	2970	2970	150
581	20240503	100600	40697400	2975	2975	2975	2975	0
582	20240503	100500	40697400	2975	2975	2975	2975	305
583	20240503	100400	39790025	2980	2975	2980	2975	151
584	20240503	100300	39340795	2975	2975	2975	2975	0
585	20240503	100200	39340795	2975	2970	2975	2970	509
586	20240503	100100	37829060	2970	2965	2970	2965	395
587	20240503	100000	36656000	2965	2965	2965	2965	4
588	20240503	095900	36644140	2965	2965	2965	2965	0
589	20240503	095800	36644140	2965	2965	2965	2965	0
590	20240503	095700	36644140	2965	2970	2970	2965	6
591	20240503	095600	36626335	2970	2970	2970	2970	14
592	20240503	095500	36584755	2970	2970	2970	2970	0
593	20240503	095400	36584755	2970	2970	2970	2970	68
594	20240503	095300	36382795	2970	2970	2970	2970	0
595	20240503	095200	36382795	2970	2970	2970	2970	0
596	20240503	095100	36382795	2970	2965	2970	2965	653
597	20240503	095000	34446570	2965	2965	2965	2965	0
598	20240503	094900	34446570	2965	2965	2965	2965	0
599	20240503	094800	34446570	2965	2965	2965	2965	0
600	20240503	094700	34446570	2965	2965	2965	2965	0
601	20240503	094600	34446570	2965	2965	2965	2965	300
602	20240503	094500	33557070	2960	2955	2960	2955	1070
603	20240503	094400	30392845	2950	2950	2950	2950	1
604	20240503	094300	30389895	2950	2950	2950	2950	1
605	20240503	094200	30386945	2950	2950	2950	2950	0
606	20240503	094100	30386945	2950	2955	2955	2950	23
607	20240503	094000	30318985	2955	2950	2955	2950	6
608	20240503	093900	30301260	2950	2950	2950	2950	122
609	20240503	093800	29941360	2950	2950	2950	2950	1
610	20240503	093700	29938410	2955	2955	2955	2955	3
611	20240503	093600	29929545	2950	2950	2950	2950	1
612	20240503	093500	29926595	2955	2950	2955	2950	3
613	20240503	093400	29917735	2950	2950	2950	2950	0
614	20240503	093300	29917735	2950	2950	2950	2950	1017
615	20240503	093200	26917585	2955	2955	2955	2955	4
616	20240503	093100	26905765	2955	2955	2955	2955	1
617	20240503	093000	26902810	2960	2955	2960	2955	5
618	20240503	092900	26888030	2950	2950	2950	2950	4
619	20240503	092800	26876230	2950	2950	2950	2950	1
620	20240503	092700	26873280	2950	2950	2950	2950	0
621	20240503	092600	26873280	2950	2950	2950	2950	0
622	20240503	092500	26873280	2950	2955	2955	2950	800
623	20240503	092400	24510725	2955	2955	2955	2955	0
624	20240503	092300	24510725	2955	2955	2955	2955	1
625	20240503	092200	24507770	2955	2960	2960	2955	6
626	20240503	092100	24490015	2960	2960	2960	2960	0
627	20240503	092000	24490015	2960	2960	2960	2960	100
628	20240503	091900	24194015	2950	2950	2950	2950	11
629	20240503	091800	24161565	2950	2950	2950	2950	1
630	20240503	091700	24158615	2950	2950	2950	2950	156
631	20240503	091600	23698415	2965	2965	2965	2965	140
632	20240503	091500	23283315	2965	2950	2965	2950	13
633	20240503	091400	23244845	2950	2950	2950	2950	1
634	20240503	091300	23241895	2950	2950	2950	2950	0
635	20240503	091200	23241895	2950	2955	2955	2950	501
636	20240503	091100	21761445	2955	2955	2955	2955	0
637	20240503	091000	21761445	2955	2950	2955	2950	1062
638	20240503	090900	18623240	2960	2960	2960	2955	5353
639	20240503	090800	2793135	2965	2960	2965	2960	2
640	20240503	090700	2787210	2960	2960	2960	2960	700
641	20240503	090600	715210	2960	2960	2960	2960	1
642	20240503	090500	712250	2955	2960	2960	2955	101
643	20240503	090400	413295	2965	2950	2965	2950	65
644	20240503	090300	221115	2945	2945	2945	2945	26
645	20240503	090200	144545	2955	2955	2955	2955	1
646	20240503	090100	141590	2945	2945	2945	2945	2
647	20240503	090000	135700	2950	2950	2950	2950	46